PESTECH International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.280	0.300	0.280	0.290	0.290	4,024,100
2022-09-08	0.290	0.295	0.275	0.285	0.285	2,999,900
2022-09-07	0.280	0.290	0.275	0.290	0.290	2,940,800
2022-09-06	0.300	0.305	0.275	0.285	0.285	4,887,800
2022-09-05	0.310	0.320	0.290	0.300	0.300	3,467,800
2022-09-02	0.320	0.325	0.310	0.315	0.315	3,116,400
2022-09-01	0.335	0.335	0.310	0.315	0.315	10,884,100
2022-08-30	0.370	0.380	0.350	0.365	0.365	8,048,200
2022-08-29	0.370	0.375	0.365	0.370	0.370	3,140,300
2022-08-26	0.400	0.400	0.380	0.380	0.380	3,507,600
2022-08-25	0.365	0.400	0.365	0.400	0.400	11,999,800
2022-08-24	0.365	0.370	0.360	0.365	0.365	3,919,000
2022-08-23	0.370	0.375	0.360	0.360	0.360	7,350,200
2022-08-22	0.380	0.385	0.370	0.370	0.370	4,118,600
2022-08-19	0.380	0.390	0.375	0.380	0.380	4,257,100
2022-08-18	0.410	0.410	0.375	0.380	0.380	9,488,700
2022-08-17	0.425	0.430	0.410	0.410	0.410	4,379,600
2022-08-16	0.430	0.445	0.425	0.430	0.430	3,691,700
2022-08-15	0.430	0.450	0.425	0.430	0.430	5,647,700
2022-08-12	0.440	0.445	0.425	0.430	0.430	3,680,700
2022-08-11	0.450	0.455	0.435	0.440	0.440	4,978,800
2022-08-10	0.450	0.455	0.435	0.445	0.445	5,255,500
2022-08-09	0.435	0.460	0.430	0.450	0.450	15,423,700
2022-08-08	0.420	0.435	0.410	0.435	0.435	5,177,500
2022-08-05	0.420	0.425	0.410	0.420	0.420	2,015,900
2022-08-04	0.415	0.425	0.400	0.420	0.420	6,039,000
2022-08-03	0.400	0.415	0.395	0.410	0.410	4,364,100
2022-08-02	0.425	0.435	0.390	0.395	0.395	6,826,500
2022-08-01	0.405	0.430	0.395	0.425	0.425	10,024,300
2022-07-29	0.390	0.410	0.390	0.395	0.395	8,166,000
2022-07-28	0.370	0.390	0.370	0.385	0.385	13,768,600
2022-07-27	0.365	0.370	0.360	0.370	0.370	2,674,800
2022-07-26	0.370	0.370	0.360	0.365	0.365	2,019,700
2022-07-25	0.370	0.375	0.365	0.365	0.365	1,861,700
2022-07-22	0.375	0.380	0.370	0.370	0.370	5,082,800
2022-07-21	0.380	0.385	0.370	0.375	0.375	1,810,900
2022-07-20	0.380	0.390	0.370	0.380	0.380	1,731,200
2022-07-19	0.380	0.385	0.370	0.380	0.380	708,700
2022-07-18	0.375	0.385	0.375	0.385	0.385	914,600
2022-07-15	0.390	0.395	0.370	0.375	0.375	1,382,800
2022-07-14	0.395	0.400	0.390	0.390	0.390	1,285,900
2022-07-13	0.395	0.405	0.390	0.395	0.395	930,200
2022-07-12	0.400	0.405	0.395	0.395	0.395	816,500
2022-07-08	0.405	0.410	0.395	0.400	0.400	915,700
2022-07-07	0.405	0.410	0.395	0.400	0.400	731,200
2022-07-06	0.410	0.415	0.395	0.405	0.405	1,716,600
2022-07-05	0.410	0.420	0.405	0.410	0.410	499,700
2022-07-04	0.415	0.425	0.405	0.410	0.410	1,432,500
2022-07-01	0.430	0.440	0.415	0.430	0.430	607,300
2022-06-30	0.435	0.445	0.430	0.440	0.440	509,300
2022-06-29	0.460	0.460	0.430	0.435	0.435	2,533,100
2022-06-28	0.440	0.460	0.430	0.460	0.460	2,733,300
2022-06-27	0.425	0.450	0.425	0.445	0.445	3,544,000
2022-06-24	0.405	0.430	0.405	0.420	0.420	2,556,000
2022-06-23	0.410	0.415	0.400	0.410	0.410	1,390,300
2022-06-22	0.430	0.430	0.405	0.410	0.410	948,800
2022-06-21	0.405	0.425	0.405	0.420	0.420	2,149,700
2022-06-20	0.415	0.425	0.400	0.405	0.405	1,098,000
2022-06-17	0.455	0.455	0.410	0.415	0.415	4,352,200
2022-06-16	0.470	0.470	0.450	0.460	0.460	1,937,700

← NewerPage 18 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-08	0.0050 MYR
2021-02-09	0.0050 MYR
2020-11-27	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.